北陸電力(9505)の株価時系列情報
北陸電力(9505)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 585 | 589 | 581 | 585 | 188,300 |
2021/12/29 | 586 | 591 | 584 | 586 | 339,300 |
2021/12/28 | 577 | 584 | 577 | 584 | 349,300 |
2021/12/27 | 578 | 581 | 576 | 580 | 295,800 |
2021/12/24 | 586 | 587 | 578 | 583 | 407,600 |
2021/12/23 | 594 | 595 | 586 | 590 | 399,900 |
2021/12/22 | 595 | 595 | 590 | 592 | 243,200 |
2021/12/21 | 595 | 600 | 594 | 596 | 364,500 |
2021/12/20 | 602 | 602 | 590 | 593 | 500,200 |
2021/12/17 | 597 | 605 | 597 | 603 | 835,400 |
2021/12/16 | 593 | 597 | 592 | 597 | 449,100 |
2021/12/15 | 588 | 591 | 588 | 590 | 247,100 |
2021/12/14 | 586 | 591 | 586 | 588 | 251,000 |
2021/12/13 | 591 | 591 | 583 | 585 | 287,300 |
2021/12/10 | 593 | 593 | 587 | 588 | 298,100 |
2021/12/09 | 582 | 591 | 579 | 590 | 442,100 |
2021/12/08 | 585 | 587 | 581 | 581 | 736,500 |
2021/12/07 | 577 | 583 | 573 | 582 | 446,600 |
2021/12/06 | 584 | 585 | 577 | 577 | 400,400 |
2021/12/03 | 584 | 584 | 573 | 576 | 611,700 |
2021/12/02 | 573 | 589 | 573 | 586 | 932,300 |
2021/12/01 | 570 | 583 | 569 | 579 | 1,029,100 |
2021/11/30 | 569 | 578 | 562 | 563 | 888,400 |
2021/11/29 | 570 | 572 | 566 | 570 | 608,400 |
2021/11/26 | 576 | 578 | 570 | 575 | 620,700 |
2021/11/25 | 571 | 579 | 569 | 576 | 329,500 |
2021/11/24 | 572 | 579 | 571 | 573 | 506,400 |
2021/11/22 | 561 | 568 | 561 | 568 | 584,700 |
2021/11/19 | 555 | 563 | 555 | 561 | 386,100 |
2021/11/18 | 551 | 561 | 548 | 559 | 726,800 |
2021/11/17 | 547 | 554 | 545 | 550 | 479,500 |
2021/11/16 | 548 | 558 | 548 | 551 | 553,700 |
2021/11/15 | 551 | 555 | 550 | 552 | 399,400 |
2021/11/12 | 538 | 549 | 536 | 546 | 467,800 |
2021/11/11 | 540 | 545 | 538 | 540 | 679,700 |
2021/11/10 | 530 | 532 | 526 | 532 | 500,600 |
2021/11/09 | 530 | 531 | 526 | 528 | 470,000 |
2021/11/08 | 537 | 540 | 528 | 530 | 781,600 |
2021/11/05 | 537 | 538 | 533 | 535 | 520,400 |
2021/11/04 | 540 | 540 | 533 | 537 | 990,800 |
2021/11/02 | 543 | 544 | 534 | 537 | 943,900 |
2021/11/01 | 543 | 545 | 537 | 543 | 628,800 |
2021/10/29 | 556 | 558 | 535 | 542 | 1,692,900 |
2021/10/28 | 564 | 564 | 546 | 558 | 1,333,900 |
2021/10/27 | 580 | 582 | 568 | 570 | 851,300 |
2021/10/26 | 584 | 588 | 579 | 582 | 473,700 |
2021/10/25 | 585 | 586 | 578 | 580 | 421,500 |
2021/10/22 | 586 | 592 | 585 | 590 | 486,400 |
2021/10/21 | 584 | 587 | 583 | 585 | 342,500 |
2021/10/20 | 584 | 586 | 580 | 580 | 332,900 |
2021/10/19 | 576 | 582 | 576 | 577 | 351,900 |
2021/10/18 | 580 | 580 | 574 | 576 | 373,900 |
2021/10/15 | 577 | 582 | 577 | 581 | 415,400 |
2021/10/14 | 582 | 582 | 575 | 579 | 824,300 |
2021/10/13 | 600 | 600 | 585 | 585 | 807,700 |
2021/10/12 | 603 | 603 | 591 | 594 | 533,800 |
2021/10/11 | 607 | 607 | 601 | 604 | 357,800 |
2021/10/08 | 609 | 610 | 603 | 604 | 377,200 |
2021/10/07 | 612 | 613 | 600 | 607 | 605,200 |
2021/10/06 | 598 | 615 | 596 | 615 | 864,300 |
2021/10/05 | 604 | 608 | 596 | 600 | 595,900 |
2021/10/04 | 597 | 602 | 595 | 602 | 584,300 |
2021/10/01 | 601 | 603 | 591 | 594 | 655,800 |
2021/09/30 | 617 | 617 | 602 | 603 | 619,500 |
2021/09/29 | 612 | 616 | 605 | 613 | 1,122,100 |
2021/09/28 | 626 | 629 | 619 | 623 | 932,800 |
2021/09/27 | 623 | 627 | 622 | 622 | 711,200 |
2021/09/24 | 620 | 629 | 619 | 629 | 1,154,800 |
2021/09/22 | 617 | 617 | 611 | 614 | 814,900 |
2021/09/21 | 603 | 618 | 603 | 616 | 1,089,100 |
2021/09/17 | 607 | 612 | 604 | 612 | 3,002,400 |
2021/09/16 | 601 | 605 | 595 | 605 | 954,800 |
2021/09/15 | 604 | 605 | 595 | 595 | 794,400 |
2021/09/14 | 605 | 608 | 603 | 607 | 576,500 |
2021/09/13 | 598 | 605 | 597 | 605 | 598,000 |
2021/09/10 | 600 | 602 | 593 | 601 | 1,063,600 |
2021/09/09 | 583 | 603 | 581 | 596 | 2,113,500 |
2021/09/08 | 593 | 593 | 586 | 588 | 712,100 |
2021/09/07 | 590 | 593 | 587 | 587 | 978,300 |
2021/09/06 | 593 | 595 | 585 | 585 | 1,515,800 |
2021/09/03 | 611 | 613 | 606 | 607 | 776,000 |
2021/09/02 | 600 | 608 | 598 | 608 | 687,800 |
2021/09/01 | 598 | 604 | 595 | 598 | 782,600 |
2021/08/31 | 595 | 599 | 590 | 595 | 588,800 |
2021/08/30 | 590 | 597 | 590 | 595 | 638,200 |
2021/08/27 | 585 | 589 | 584 | 586 | 304,700 |
2021/08/26 | 586 | 590 | 585 | 588 | 360,100 |
2021/08/25 | 581 | 588 | 580 | 584 | 464,600 |
2021/08/24 | 582 | 587 | 582 | 584 | 459,700 |
2021/08/23 | 578 | 584 | 578 | 581 | 651,700 |
2021/08/20 | 576 | 579 | 574 | 576 | 420,000 |
2021/08/19 | 582 | 583 | 573 | 574 | 723,200 |
2021/08/18 | 583 | 590 | 582 | 587 | 629,400 |
2021/08/17 | 586 | 586 | 579 | 582 | 451,700 |
2021/08/16 | 583 | 587 | 581 | 584 | 553,100 |
2021/08/13 | 585 | 590 | 585 | 589 | 428,800 |
2021/08/12 | 590 | 594 | 585 | 591 | 674,600 |
2021/08/11 | 577 | 589 | 577 | 585 | 655,600 |
2021/08/10 | 571 | 583 | 571 | 578 | 662,800 |
2021/08/06 | 577 | 580 | 574 | 576 | 353,200 |
2021/08/05 | 569 | 583 | 569 | 578 | 596,600 |
2021/08/04 | 570 | 571 | 566 | 570 | 486,800 |
2021/08/03 | 572 | 577 | 566 | 568 | 786,300 |
2021/08/02 | 568 | 579 | 564 | 577 | 805,100 |
2021/07/30 | 578 | 579 | 567 | 572 | 1,420,700 |
2021/07/29 | 581 | 586 | 578 | 579 | 788,600 |
2021/07/28 | 585 | 586 | 580 | 583 | 563,300 |
2021/07/27 | 587 | 587 | 582 | 582 | 575,400 |
2021/07/26 | 593 | 593 | 582 | 584 | 802,200 |
2021/07/21 | 597 | 599 | 587 | 590 | 750,400 |
2021/07/20 | 590 | 596 | 584 | 595 | 1,093,800 |
2021/07/19 | 600 | 601 | 592 | 595 | 1,130,600 |
2021/07/16 | 609 | 611 | 603 | 603 | 629,800 |
2021/07/15 | 612 | 619 | 609 | 612 | 575,700 |
2021/07/14 | 614 | 617 | 612 | 612 | 618,300 |
2021/07/13 | 614 | 617 | 612 | 615 | 548,500 |
2021/07/12 | 616 | 618 | 610 | 610 | 532,500 |
2021/07/09 | 606 | 612 | 597 | 611 | 979,500 |
2021/07/08 | 608 | 611 | 607 | 607 | 506,500 |
2021/07/07 | 612 | 615 | 609 | 612 | 647,500 |
2021/07/06 | 613 | 615 | 610 | 614 | 312,500 |
2021/07/05 | 614 | 614 | 610 | 612 | 256,300 |
2021/07/02 | 612 | 615 | 609 | 613 | 498,900 |
2021/07/01 | 609 | 612 | 608 | 612 | 423,000 |
2021/06/30 | 613 | 615 | 606 | 606 | 503,000 |
2021/06/29 | 620 | 621 | 613 | 613 | 517,200 |
2021/06/28 | 618 | 620 | 615 | 618 | 337,000 |
2021/06/25 | 615 | 617 | 613 | 613 | 413,400 |
2021/06/24 | 610 | 614 | 606 | 614 | 579,100 |
2021/06/23 | 617 | 619 | 610 | 610 | 438,700 |
2021/06/22 | 622 | 623 | 617 | 618 | 688,700 |
2021/06/21 | 614 | 614 | 608 | 612 | 827,600 |
2021/06/18 | 623 | 627 | 617 | 622 | 746,000 |
2021/06/17 | 629 | 629 | 621 | 623 | 389,300 |
2021/06/16 | 637 | 638 | 628 | 629 | 642,600 |
2021/06/15 | 629 | 635 | 627 | 632 | 427,800 |
2021/06/14 | 632 | 634 | 627 | 627 | 445,300 |
2021/06/11 | 630 | 632 | 626 | 629 | 482,100 |
2021/06/10 | 633 | 634 | 629 | 632 | 543,500 |
2021/06/09 | 631 | 635 | 629 | 629 | 430,800 |
2021/06/08 | 616 | 630 | 616 | 629 | 857,600 |
2021/06/07 | 617 | 618 | 614 | 616 | 545,500 |
2021/06/04 | 620 | 622 | 616 | 617 | 494,300 |
2021/06/03 | 618 | 626 | 618 | 620 | 573,300 |
2021/06/02 | 622 | 624 | 617 | 622 | 788,000 |
2021/06/01 | 628 | 628 | 622 | 623 | 509,700 |
2021/05/31 | 636 | 637 | 625 | 625 | 688,100 |
2021/05/28 | 634 | 637 | 631 | 635 | 600,000 |
2021/05/27 | 642 | 643 | 629 | 629 | 1,160,300 |
2021/05/26 | 648 | 648 | 643 | 643 | 826,400 |
2021/05/25 | 650 | 660 | 646 | 653 | 1,174,000 |
2021/05/24 | 648 | 656 | 648 | 651 | 545,900 |
2021/05/21 | 655 | 655 | 648 | 652 | 703,500 |
2021/05/20 | 660 | 662 | 655 | 655 | 472,500 |
2021/05/19 | 665 | 665 | 660 | 663 | 485,600 |
2021/05/18 | 662 | 668 | 658 | 665 | 415,500 |
2021/05/17 | 671 | 675 | 665 | 667 | 369,200 |
2021/05/14 | 670 | 673 | 662 | 662 | 369,400 |
2021/05/13 | 665 | 667 | 660 | 660 | 684,300 |
2021/05/12 | 667 | 673 | 662 | 671 | 814,000 |
2021/05/11 | 680 | 684 | 670 | 673 | 589,700 |
2021/05/10 | 680 | 683 | 674 | 679 | 380,400 |
2021/05/07 | 673 | 684 | 673 | 677 | 577,500 |
2021/05/06 | 666 | 679 | 666 | 671 | 782,200 |
2021/04/30 | 679 | 681 | 660 | 662 | 2,184,600 |
2021/04/28 | 714 | 718 | 708 | 710 | 387,200 |
2021/04/27 | 713 | 717 | 705 | 713 | 311,800 |
2021/04/26 | 720 | 720 | 710 | 714 | 326,000 |
2021/04/23 | 714 | 721 | 713 | 720 | 267,500 |
2021/04/22 | 714 | 718 | 708 | 714 | 265,400 |
2021/04/21 | 707 | 709 | 699 | 708 | 409,300 |
2021/04/20 | 716 | 718 | 709 | 712 | 377,100 |
2021/04/19 | 718 | 720 | 711 | 712 | 213,300 |
2021/04/16 | 719 | 721 | 713 | 721 | 179,600 |
2021/04/15 | 718 | 727 | 718 | 720 | 183,300 |
2021/04/14 | 719 | 720 | 709 | 717 | 398,000 |
2021/04/13 | 740 | 743 | 722 | 724 | 316,100 |
2021/04/12 | 730 | 739 | 728 | 735 | 237,300 |
2021/04/09 | 722 | 731 | 722 | 726 | 293,200 |
2021/04/08 | 742 | 742 | 720 | 722 | 448,500 |
2021/04/07 | 730 | 742 | 728 | 742 | 283,500 |
2021/04/06 | 745 | 745 | 726 | 731 | 324,000 |
2021/04/05 | 740 | 745 | 733 | 743 | 280,600 |
2021/04/02 | 751 | 756 | 741 | 742 | 289,900 |
2021/04/01 | 752 | 756 | 745 | 747 | 417,400 |
2021/03/31 | 750 | 766 | 747 | 757 | 642,200 |
2021/03/30 | 766 | 770 | 755 | 758 | 597,600 |
2021/03/29 | 786 | 788 | 768 | 779 | 767,100 |
2021/03/26 | 769 | 791 | 766 | 782 | 1,000,600 |
2021/03/25 | 749 | 778 | 746 | 763 | 1,323,200 |
2021/03/24 | 751 | 751 | 719 | 721 | 761,800 |
2021/03/23 | 742 | 766 | 741 | 751 | 860,100 |
2021/03/22 | 738 | 741 | 733 | 735 | 742,900 |
2021/03/19 | 730 | 746 | 725 | 739 | 1,425,400 |
2021/03/18 | 730 | 731 | 723 | 730 | 785,100 |
2021/03/17 | 728 | 730 | 722 | 729 | 487,500 |
2021/03/16 | 730 | 737 | 727 | 731 | 319,500 |
2021/03/15 | 719 | 733 | 719 | 732 | 536,100 |
2021/03/12 | 713 | 716 | 705 | 715 | 673,700 |
2021/03/11 | 711 | 725 | 709 | 725 | 522,700 |
2021/03/10 | 710 | 717 | 701 | 713 | 564,400 |
2021/03/09 | 700 | 713 | 696 | 710 | 782,400 |
2021/03/08 | 684 | 691 | 680 | 690 | 454,900 |
2021/03/05 | 677 | 681 | 671 | 680 | 481,400 |
2021/03/04 | 677 | 677 | 667 | 672 | 292,900 |
2021/03/03 | 673 | 678 | 669 | 677 | 430,700 |
2021/03/02 | 676 | 678 | 661 | 666 | 416,900 |
2021/03/01 | 659 | 673 | 655 | 671 | 441,700 |
2021/02/26 | 672 | 672 | 660 | 660 | 802,300 |
2021/02/25 | 677 | 678 | 669 | 671 | 386,700 |
2021/02/24 | 666 | 671 | 660 | 668 | 791,600 |
2021/02/22 | 678 | 682 | 674 | 674 | 336,800 |
2021/02/19 | 688 | 689 | 672 | 674 | 663,000 |
2021/02/18 | 694 | 694 | 687 | 689 | 374,100 |
2021/02/17 | 687 | 694 | 686 | 690 | 313,200 |
2021/02/16 | 694 | 699 | 690 | 692 | 267,900 |
2021/02/15 | 695 | 697 | 687 | 689 | 365,800 |
2021/02/12 | 705 | 705 | 693 | 694 | 270,900 |
2021/02/10 | 700 | 704 | 698 | 701 | 219,900 |
2021/02/09 | 700 | 708 | 696 | 700 | 287,500 |
2021/02/08 | 690 | 706 | 690 | 702 | 488,000 |
2021/02/05 | 690 | 694 | 687 | 689 | 409,500 |
2021/02/04 | 680 | 691 | 680 | 685 | 448,700 |
2021/02/03 | 672 | 684 | 670 | 679 | 512,100 |
2021/02/02 | 675 | 676 | 667 | 668 | 508,500 |
2021/02/01 | 683 | 684 | 670 | 677 | 671,000 |
2021/01/29 | 691 | 699 | 682 | 683 | 1,568,300 |
2021/01/28 | 737 | 743 | 729 | 736 | 815,000 |
2021/01/27 | 739 | 753 | 739 | 748 | 474,400 |
2021/01/26 | 720 | 740 | 715 | 738 | 738,400 |
2021/01/25 | 708 | 714 | 703 | 712 | 484,000 |
2021/01/22 | 705 | 710 | 698 | 706 | 516,500 |
2021/01/21 | 715 | 718 | 707 | 712 | 591,000 |
2021/01/20 | 712 | 718 | 705 | 715 | 372,000 |
2021/01/19 | 710 | 717 | 705 | 712 | 363,600 |
2021/01/18 | 702 | 711 | 702 | 708 | 225,300 |
2021/01/15 | 710 | 712 | 705 | 708 | 339,200 |
2021/01/14 | 708 | 716 | 706 | 712 | 302,600 |
2021/01/13 | 722 | 725 | 702 | 707 | 448,400 |
2021/01/12 | 700 | 725 | 699 | 721 | 549,700 |
2021/01/08 | 694 | 699 | 685 | 699 | 426,000 |
2021/01/07 | 701 | 703 | 696 | 699 | 443,700 |
2021/01/06 | 677 | 693 | 675 | 691 | 406,000 |
2021/01/05 | 672 | 677 | 668 | 674 | 375,600 |
2021/01/04 | 678 | 679 | 663 | 670 | 328,200 |